KissMeData/038110/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192300	85062520	2400	2400	2400	2400	1921
3	20241223	192200	85062520	2400	2400	2400	2400	0
4	20241223	192100	85062520	2400	2400	2400	2400	0
5	20241223	192000	85062520	2400	2400	2400	2400	0
6	20241223	191900	85062520	2400	2400	2400	2400	0
7	20241223	191800	85062520	2400	2400	2400	2400	0
8	20241223	191700	85062520	2400	2400	2400	2400	0
9	20241223	191600	85062520	2400	2400	2400	2400	0
10	20241223	191500	85062520	2400	2400	2400	2400	0
11	20241223	191400	85062520	2400	2400	2400	2400	0
12	20241223	191300	85062520	2400	2400	2400	2400	0
13	20241223	191200	85062520	2400	2400	2400	2400	0
14	20241223	191100	85062520	2400	2400	2400	2400	0
15	20241223	191000	85062520	2400	2400	2400	2400	0
16	20241223	190900	85062520	2400	2400	2400	2400	0
17	20241223	190800	85062520	2400	2400	2400	2400	0
18	20241223	190700	85062520	2400	2400	2400	2400	0
19	20241223	190600	85062520	2400	2400	2400	2400	0
20	20241223	190500	85062520	2400	2400	2400	2400	0
21	20241223	190400	85062520	2400	2400	2400	2400	0
22	20241223	190300	85062520	2400	2400	2400	2400	0
23	20241223	190200	85062520	2400	2400	2400	2400	0
24	20241223	190100	85062520	2400	2400	2400	2400	0
25	20241223	190000	85062520	2400	2400	2400	2400	0
26	20241223	185900	85062520	2400	2400	2400	2400	0
27	20241223	185800	85062520	2400	2400	2400	2400	0
28	20241223	185700	85062520	2400	2400	2400	2400	0
29	20241223	185600	85062520	2400	2400	2400	2400	0
30	20241223	185500	85062520	2400	2400	2400	2400	0
31	20241223	185400	85062520	2400	2400	2400	2400	0
32	20241223	185300	85062520	2400	2400	2400	2400	1921
33	20241223	185200	85062520	2400	2400	2400	2400	0
34	20241223	185100	85062520	2400	2400	2400	2400	0
35	20241223	185000	85062520	2400	2400	2400	2400	0
36	20241223	184900	85062520	2400	2400	2400	2400	0
37	20241223	184800	85062520	2400	2400	2400	2400	0
38	20241223	184700	85062520	2400	2400	2400	2400	0
39	20241223	184600	85062520	2400	2400	2400	2400	0
40	20241223	184500	85062520	2400	2400	2400	2400	0
41	20241223	184400	85062520	2400	2400	2400	2400	0
42	20241223	184300	85062520	2400	2400	2400	2400	0
43	20241223	184200	85062520	2400	2400	2400	2400	0
44	20241223	184100	85062520	2400	2400	2400	2400	0
45	20241223	184000	85062520	2400	2400	2400	2400	0
46	20241223	183900	85062520	2400	2400	2400	2400	0
47	20241223	183800	85062520	2400	2400	2400	2400	0
48	20241223	183700	85062520	2400	2400	2400	2400	0
49	20241223	183600	85062520	2400	2400	2400	2400	0
50	20241223	183500	85062520	2400	2400	2400	2400	0
51	20241223	183400	85062520	2400	2400	2400	2400	0
52	20241223	183300	85062520	2400	2400	2400	2400	0
53	20241223	183200	85062520	2400	2400	2400	2400	0
54	20241223	183100	85062520	2400	2400	2400	2400	0
55	20241223	183000	85062520	2400	2400	2400	2400	0
56	20241223	182900	85062520	2400	2400	2400	2400	0
57	20241223	182800	85062520	2400	2400	2400	2400	0
58	20241223	182700	85062520	2400	2400	2400	2400	0
59	20241223	182600	85062520	2400	2400	2400	2400	0
60	20241223	182500	85062520	2400	2400	2400	2400	0
61	20241223	182400	85062520	2400	2400	2400	2400	0
62	20241223	182300	85062520	2400	2400	2400	2400	1921
63	20241223	182200	85062520	2400	2400	2400	2400	0
64	20241223	182100	85062520	2400	2400	2400	2400	0
65	20241223	182000	85062520	2400	2400	2400	2400	0
66	20241223	181900	85062520	2400	2400	2400	2400	0
67	20241223	181800	85062520	2400	2400	2400	2400	0
68	20241223	181700	85062520	2400	2400	2400	2400	0
69	20241223	181600	85062520	2400	2400	2400	2400	0
70	20241223	181500	85062520	2400	2400	2400	2400	0
71	20241223	181400	85062520	2400	2400	2400	2400	0
72	20241223	181300	85062520	2400	2400	2400	2400	0
73	20241223	181200	85062520	2400	2400	2400	2400	0
74	20241223	181100	85062520	2400	2400	2400	2400	0
75	20241223	181000	85062520	2400	2400	2400	2400	0
76	20241223	180900	85062520	2400	2400	2400	2400	0
77	20241223	180800	85062520	2400	2400	2400	2400	0
78	20241223	180700	85062520	2400	2400	2400	2400	0
79	20241223	180600	85062520	2400	2400	2400	2400	0
80	20241223	180500	85062520	2400	2400	2400	2400	0
81	20241223	180400	85062520	2400	2400	2400	2400	0
82	20241223	180300	85062520	2400	2400	2400	2400	0
83	20241223	180200	85062520	2400	2400	2400	2400	0
84	20241223	180100	85062520	2400	2400	2400	2400	0
85	20241223	180000	85062520	2400	2400	2400	2400	0
86	20241223	175900	85062520	2400	2400	2400	2400	0
87	20241223	175800	85062520	2400	2400	2400	2400	0
88	20241223	175700	85062520	2400	2400	2400	2400	0
89	20241223	175600	85062520	2400	2400	2400	2400	0
90	20241223	175500	85062520	2400	2400	2400	2400	0
91	20241223	175400	85062520	2400	2400	2400	2400	0
92	20241223	175300	85062520	2400	2400	2400	2400	1921
93	20241223	175200	85062520	2400	2400	2400	2400	0
94	20241223	175100	85062520	2400	2400	2400	2400	0
95	20241223	175000	85062520	2400	2400	2400	2400	0
96	20241223	174900	85062520	2400	2400	2400	2400	0
97	20241223	174800	85062520	2400	2400	2400	2400	0
98	20241223	174700	85062520	2400	2400	2400	2400	0
99	20241223	174600	85062520	2400	2400	2400	2400	0
100	20241223	174500	85062520	2400	2400	2400	2400	0
101	20241223	174400	85062520	2400	2400	2400	2400	0
102	20241223	174300	85062520	2400	2400	2400	2400	0
103	20241223	174200	85062520	2400	2400	2400	2400	0
104	20241223	174100	85062520	2400	2400	2400	2400	0
105	20241223	174000	85062520	2400	2400	2400	2400	0
106	20241223	173900	85062520	2400	2400	2400	2400	0
107	20241223	173800	85062520	2400	2400	2400	2400	0
108	20241223	173700	85062520	2400	2400	2400	2400	0
109	20241223	173600	85062520	2400	2400	2400	2400	0
110	20241223	173500	85062520	2400	2400	2400	2400	0
111	20241223	173400	85062520	2400	2400	2400	2400	0
112	20241223	173300	85062520	2400	2400	2400	2400	0
113	20241223	173200	85062520	2400	2400	2400	2400	0
114	20241223	173100	85062520	2400	2400	2400	2400	0
115	20241223	173000	85062520	2400	2400	2400	2400	0
116	20241223	172900	85062520	2400	2400	2400	2400	0
117	20241223	172800	85062520	2400	2400	2400	2400	0
118	20241223	172700	85062520	2400	2400	2400	2400	0
119	20241223	172600	85062520	2400	2400	2400	2400	0
120	20241223	172500	85062520	2400	2400	2400	2400	0
121	20241223	172400	85062520	2400	2400	2400	2400	0
122	20241223	172300	85062520	2400	2400	2400	2400	1921
123	20241223	172200	85062520	2400	2400	2400	2400	0
124	20241223	172100	85062520	2400	2400	2400	2400	0
125	20241223	172000	85062520	2400	2400	2400	2400	0
126	20241223	171900	85062520	2400	2400	2400	2400	0
127	20241223	171800	85062520	2400	2400	2400	2400	0
128	20241223	171700	85062520	2400	2400	2400	2400	0
129	20241223	171600	85062520	2400	2400	2400	2400	0
130	20241223	171500	85062520	2400	2400	2400	2400	0
131	20241223	171400	85062520	2400	2400	2400	2400	0
132	20241223	171300	85062520	2400	2400	2400	2400	0
133	20241223	171200	85062520	2400	2400	2400	2400	0
134	20241223	171100	85062520	2400	2400	2400	2400	0
135	20241223	171000	85062520	2400	2400	2400	2400	0
136	20241223	170900	85062520	2400	2400	2400	2400	0
137	20241223	170800	85062520	2400	2400	2400	2400	0
138	20241223	170700	85062520	2400	2400	2400	2400	0
139	20241223	170600	85062520	2400	2400	2400	2400	0
140	20241223	170500	85062520	2400	2400	2400	2400	0
141	20241223	170400	85062520	2400	2400	2400	2400	0
142	20241223	170300	85062520	2400	2400	2400	2400	0
143	20241223	170200	85062520	2400	2400	2400	2400	0
144	20241223	170100	85062520	2400	2400	2400	2400	0
145	20241223	170000	85062520	2400	2400	2400	2400	0
146	20241223	165900	85062520	2400	2400	2400	2400	0
147	20241223	165800	85062520	2400	2400	2400	2400	0
148	20241223	165700	85062520	2400	2400	2400	2400	0
149	20241223	165600	85062520	2400	2400	2400	2400	0
150	20241223	165500	85062520	2400	2400	2400	2400	0
151	20241223	165400	85062520	2400	2400	2400	2400	0
152	20241223	165300	85062520	2400	2400	2400	2400	1921
153	20241223	165200	85062520	2400	2400	2400	2400	0
154	20241223	165100	85062520	2400	2400	2400	2400	0
155	20241223	165000	85062520	2400	2400	2400	2400	0
156	20241223	164900	85062520	2400	2400	2400	2400	0
157	20241223	164800	85062520	2400	2400	2400	2400	0
158	20241223	164700	85062520	2400	2400	2400	2400	0
159	20241223	164600	85062520	2400	2400	2400	2400	0
160	20241223	164500	85062520	2400	2400	2400	2400	0
161	20241223	164400	85062520	2400	2400	2400	2400	0
162	20241223	164300	85062520	2400	2400	2400	2400	0
163	20241223	164200	85062520	2400	2400	2400	2400	0
164	20241223	164100	85062520	2400	2400	2400	2400	0
165	20241223	164000	85062520	2400	2400	2400	2400	0
166	20241223	163900	85062520	2400	2400	2400	2400	0
167	20241223	163800	85062520	2400	2400	2400	2400	0
168	20241223	163700	85062520	2400	2400	2400	2400	0
169	20241223	163600	85062520	2400	2400	2400	2400	0
170	20241223	163500	85062520	2400	2400	2400	2400	0
171	20241223	163400	85062520	2400	2400	2400	2400	0
172	20241223	163300	85062520	2400	2400	2400	2400	0
173	20241223	163200	85062520	2400	2400	2400	2400	0
174	20241223	163100	85062520	2400	2400	2400	2400	0
175	20241223	163000	85062520	2400	2400	2400	2400	0
176	20241223	162900	85062520	2400	2400	2400	2400	0
177	20241223	162800	85062520	2400	2400	2400	2400	0
178	20241223	162700	85062520	2400	2400	2400	2400	0
179	20241223	162600	85062520	2400	2400	2400	2400	0
180	20241223	162500	85062520	2400	2400	2400	2400	0
181	20241223	162400	85062520	2400	2400	2400	2400	0
182	20241223	162300	85062520	2400	2400	2400	2400	1921
183	20241223	162200	85062520	2400	2400	2400	2400	0
184	20241223	162100	85062520	2400	2400	2400	2400	0
185	20241223	162000	85062520	2400	2400	2400	2400	0
186	20241223	161900	85062520	2400	2400	2400	2400	0
187	20241223	161800	85062520	2400	2400	2400	2400	0
188	20241223	161700	85062520	2400	2400	2400	2400	0
189	20241223	161600	85062520	2400	2400	2400	2400	0
190	20241223	161500	85062520	2400	2400	2400	2400	0
191	20241223	161400	85062520	2400	2400	2400	2400	0
192	20241223	161300	85062520	2400	2400	2400	2400	0
193	20241223	161200	85062520	2400	2400	2400	2400	0
194	20241223	161100	85062520	2400	2400	2400	2400	0
195	20241223	161000	85062520	2400	2400	2400	2400	0
196	20241223	160900	85062520	2400	2400	2400	2400	0
197	20241223	160800	85062520	2400	2400	2400	2400	0
198	20241223	160700	85062520	2400	2400	2400	2400	0
199	20241223	160600	85062520	2400	2400	2400	2400	0
200	20241223	160500	85062520	2400	2400	2400	2400	0
201	20241223	160400	85062520	2400	2400	2400	2400	0
202	20241223	160300	85062520	2400	2400	2400	2400	0
203	20241223	160200	85062520	2400	2400	2400	2400	0
204	20241223	160100	85062520	2400	2400	2400	2400	0
205	20241223	160000	85062520	2400	2400	2400	2400	0
206	20241223	155900	85062520	2400	2400	2400	2400	0
207	20241223	155800	85062520	2400	2400	2400	2400	0
208	20241223	155700	85062520	2400	2400	2400	2400	0
209	20241223	155600	85062520	2400	2400	2400	2400	0
210	20241223	155500	85062520	2400	2400	2400	2400	0
211	20241223	155400	85062520	2400	2400	2400	2400	0
212	20241223	155300	85062520	2400	2400	2400	2400	1921
213	20241223	155200	85062520	2400	2400	2400	2400	0
214	20241223	155100	85062520	2400	2400	2400	2400	0
215	20241223	155000	85062520	2400	2400	2400	2400	0
216	20241223	154900	85062520	2400	2400	2400	2400	0
217	20241223	154800	85062520	2400	2400	2400	2400	0
218	20241223	154700	85062520	2400	2400	2400	2400	0
219	20241223	154600	85062520	2400	2400	2400	2400	0
220	20241223	154500	85062520	2400	2400	2400	2400	0
221	20241223	154400	85062520	2400	2400	2400	2400	0
222	20241223	154300	85062520	2400	2400	2400	2400	0
223	20241223	154200	85062520	2400	2400	2400	2400	0
224	20241223	154100	85062520	2400	2400	2400	2400	0
225	20241223	154000	85062520	2400	2400	2400	2400	0
226	20241223	153900	85062520	2400	2400	2400	2400	0
227	20241223	153800	85062520	2400	2400	2400	2400	0
228	20241223	153700	85062520	2400	2400	2400	2400	0
229	20241223	153600	85062520	2400	2400	2400	2400	0
230	20241223	153500	85062520	2400	2400	2400	2400	0
231	20241223	153400	85062520	2400	2400	2400	2400	0
232	20241223	153300	85062520	2400	2400	2400	2400	0
233	20241223	153200	85062520	2400	2400	2400	2400	0
234	20241223	153100	85062520	2400	2400	2400	2400	0
235	20241223	153000	85062520	2400	2400	2400	2400	1921
236	20241223	152900	80452120	2410	2410	2410	2410	0
237	20241223	152800	80452120	2410	2410	2410	2410	0
238	20241223	152700	80452120	2410	2410	2410	2410	0
239	20241223	152600	80452120	2410	2410	2410	2410	0
240	20241223	152500	80452120	2410	2410	2410	2410	0
241	20241223	152400	80452120	2410	2410	2410	2410	0
242	20241223	152300	80452120	2410	2410	2410	2410	0
243	20241223	152200	80452120	2410	2410	2410	2410	0
244	20241223	152100	80452120	2410	2410	2410	2410	0
245	20241223	152000	80452120	2410	2410	2410	2410	0
246	20241223	151900	80452120	2410	2400	2410	2400	214
247	20241223	151800	79938445	2410	2400	2410	2400	2
248	20241223	151700	79933635	2405	2405	2405	2405	10
249	20241223	151600	79909585	2410	2400	2410	2400	13
250	20241223	151500	79878355	2410	2410	2410	2410	0
251	20241223	151400	79878355	2410	2410	2410	2410	0
252	20241223	151300	79878355	2410	2410	2410	2410	0
253	20241223	151200	79878355	2410	2400	2410	2400	2
254	20241223	151100	79873545	2400	2410	2410	2400	510
255	20241223	151000	78649445	2410	2410	2410	2410	0
256	20241223	150900	78649445	2410	2410	2410	2410	3
257	20241223	150800	78642215	2410	2400	2410	2400	29
258	20241223	150700	78572595	2410	2410	2410	2410	3
259	20241223	150600	78565365	2410	2410	2410	2410	10
260	20241223	150500	78541265	2410	2410	2410	2410	20
261	20241223	150400	78493065	2410	2410	2410	2410	65
262	20241223	150300	78336415	2410	2410	2410	2410	0
263	20241223	150200	78336415	2410	2410	2410	2410	1
264	20241223	150100	78334005	2410	2410	2410	2410	2
265	20241223	150000	78329185	2410	2410	2410	2410	0
266	20241223	145900	78329185	2410	2410	2410	2410	0
267	20241223	145800	78329185	2410	2400	2410	2400	1039
268	20241223	145700	75835205	2410	2410	2410	2410	0
269	20241223	145600	75835205	2410	2405	2410	2400	142
270	20241223	145500	75493695	2410	2410	2410	2410	0
271	20241223	145400	75493695	2410	2410	2410	2410	88
272	20241223	145300	75281615	2415	2415	2415	2415	0
273	20241223	145200	75281615	2415	2415	2415	2415	0
274	20241223	145100	75281615	2415	2415	2415	2415	0
275	20241223	145000	75281615	2415	2415	2415	2415	0
276	20241223	144900	75281615	2415	2415	2415	2415	200
277	20241223	144800	74798615	2415	2415	2415	2415	0
278	20241223	144700	74798615	2415	2415	2415	2415	0
279	20241223	144600	74798615	2415	2415	2415	2415	0
280	20241223	144500	74798615	2415	2415	2415	2415	41
281	20241223	144400	74699600	2415	2415	2415	2415	0
282	20241223	144300	74699600	2415	2415	2415	2415	0
283	20241223	144200	74699600	2415	2405	2415	2405	102
284	20241223	144100	74454280	2405	2405	2405	2405	5
285	20241223	144000	74442255	2415	2405	2415	2405	72
286	20241223	143900	74269085	2415	2415	2415	2415	0
287	20241223	143800	74269085	2415	2415	2415	2415	0
288	20241223	143700	74269085	2415	2415	2415	2415	46
289	20241223	143600	74157995	2415	2415	2415	2415	0
290	20241223	143500	74157995	2415	2415	2415	2415	0
291	20241223	143400	74157995	2415	2415	2415	2415	2
292	20241223	143300	74153165	2415	2405	2415	2405	2
293	20241223	143200	74148345	2410	2410	2410	2410	9
294	20241223	143100	74126655	2410	2410	2410	2410	155
295	20241223	143000	73753105	2415	2415	2415	2415	0
296	20241223	142900	73753105	2415	2415	2415	2415	0
297	20241223	142800	73753105	2415	2415	2415	2415	0
298	20241223	142700	73753105	2415	2415	2415	2415	0
299	20241223	142600	73753105	2415	2415	2415	2415	0
300	20241223	142500	73753105	2415	2415	2415	2415	0
301	20241223	142400	73753105	2415	2415	2415	2415	0
302	20241223	142300	73753105	2415	2415	2415	2415	0
303	20241223	142200	73753105	2415	2415	2415	2415	1
304	20241223	142100	73750690	2415	2415	2415	2415	0
305	20241223	142000	73750690	2415	2415	2415	2415	0
306	20241223	141900	73750690	2415	2405	2415	2405	2
307	20241223	141800	73745870	2405	2415	2415	2405	4
308	20241223	141700	73736240	2415	2405	2415	2405	29
309	20241223	141600	73666485	2415	2415	2415	2415	0
310	20241223	141500	73666485	2415	2415	2415	2415	0
311	20241223	141400	73666485	2415	2415	2415	2415	0
312	20241223	141300	73666485	2415	2415	2415	2415	0
313	20241223	141200	73666485	2415	2415	2415	2415	0
314	20241223	141100	73666485	2415	2415	2415	2415	0
315	20241223	141000	73666485	2415	2400	2415	2400	2
316	20241223	140900	73661670	2410	2410	2410	2410	416
317	20241223	140800	72659110	2410	2410	2410	2410	1840
318	20241223	140700	68224710	2415	2415	2415	2415	0
319	20241223	140600	68224710	2415	2415	2415	2415	0
320	20241223	140500	68224710	2415	2415	2415	2415	0
321	20241223	140400	68224710	2415	2415	2415	2415	0
322	20241223	140300	68224710	2415	2415	2415	2415	0
323	20241223	140200	68224710	2415	2415	2415	2415	0
324	20241223	140100	68224710	2415	2415	2415	2415	0
325	20241223	140000	68224710	2415	2415	2415	2415	0
326	20241223	135900	68224710	2415	2410	2415	2410	2
327	20241223	135800	68219885	2410	2415	2415	2410	6
328	20241223	135700	68205420	2415	2415	2415	2415	0
329	20241223	135600	68205420	2415	2415	2415	2415	0
330	20241223	135500	68205420	2415	2410	2415	2410	22
331	20241223	135400	68152395	2415	2415	2415	2415	0
332	20241223	135300	68152395	2415	2415	2415	2415	0
333	20241223	135200	68152395	2415	2415	2415	2415	0
334	20241223	135100	68152395	2415	2415	2415	2415	0
335	20241223	135000	68152395	2415	2415	2415	2415	0
336	20241223	134900	68152395	2415	2415	2415	2415	0
337	20241223	134800	68152395	2415	2415	2415	2415	1
338	20241223	134700	68149980	2410	2410	2410	2410	101
339	20241223	134600	67906570	2415	2410	2415	2405	254
340	20241223	134500	67294430	2405	2405	2405	2405	13
341	20241223	134400	67263165	2410	2405	2410	2405	110
342	20241223	134300	66998400	2410	2410	2410	2410	0
343	20241223	134200	66998400	2410	2410	2410	2410	0
344	20241223	134100	66998400	2410	2410	2410	2410	0
345	20241223	134000	66998400	2410	2405	2410	2405	39
346	20241223	133900	66904600	2410	2410	2410	2410	0
347	20241223	133800	66904600	2410	2410	2410	2410	1
348	20241223	133700	66902190	2415	2415	2415	2415	0
349	20241223	133600	66902190	2415	2415	2415	2415	0
350	20241223	133500	66902190	2415	2415	2415	2415	0
351	20241223	133400	66902190	2415	2405	2415	2405	657
352	20241223	133300	65322075	2410	2410	2410	2410	403
353	20241223	133200	64350845	2410	2410	2410	2410	331
354	20241223	133100	63553135	2410	2410	2410	2410	286
355	20241223	133000	62863875	2415	2415	2415	2415	4
356	20241223	132900	62854215	2415	2415	2415	2415	100
357	20241223	132800	62612715	2415	2410	2415	2410	220
358	20241223	132700	62082510	2410	2410	2410	2410	0
359	20241223	132600	62082510	2410	2410	2410	2410	0
360	20241223	132500	62082510	2410	2410	2410	2410	0
361	20241223	132400	62082510	2410	2405	2410	2400	890
362	20241223	132300	59942060	2405	2405	2405	2405	11
363	20241223	132200	59915605	2405	2405	2405	2405	0
364	20241223	132100	59915605	2405	2405	2405	2405	0
365	20241223	132000	59915605	2405	2405	2405	2405	0
366	20241223	131900	59915605	2405	2405	2405	2405	0
367	20241223	131800	59915605	2405	2405	2405	2405	0
368	20241223	131700	59915605	2405	2405	2405	2405	0
369	20241223	131600	59915605	2405	2405	2405	2405	0
370	20241223	131500	59915605	2405	2405	2405	2405	0
371	20241223	131400	59915605	2405	2405	2405	2405	0
372	20241223	131300	59915605	2405	2405	2405	2405	80
373	20241223	131200	59723205	2405	2405	2405	2405	0
374	20241223	131100	59723205	2405	2405	2405	2405	0
375	20241223	131000	59723205	2405	2405	2405	2405	0
376	20241223	130900	59723205	2405	2405	2405	2405	0
377	20241223	130800	59723205	2405	2405	2405	2405	0
378	20241223	130700	59723205	2405	2390	2405	2390	208
379	20241223	130600	59224680	2400	2405	2405	2400	19
380	20241223	130500	59179075	2400	2400	2400	2400	47
381	20241223	130400	59066275	2405	2405	2405	2405	100
382	20241223	130300	58825775	2405	2400	2405	2400	2
383	20241223	130200	58820970	2400	2400	2400	2400	300
384	20241223	130100	58100970	2405	2405	2405	2405	0
385	20241223	130000	58100970	2405	2405	2405	2405	0
386	20241223	125900	58100970	2405	2405	2405	2405	0
387	20241223	125800	58100970	2405	2405	2405	2405	0
388	20241223	125700	58100970	2405	2405	2405	2405	0
389	20241223	125600	58100970	2405	2395	2405	2395	57
390	20241223	125500	57964445	2405	2395	2405	2395	104
391	20241223	125400	57715345	2405	2405	2405	2405	30
392	20241223	125300	57643195	2405	2390	2405	2390	2
393	20241223	125200	57638400	2400	2400	2400	2400	119
394	20241223	125100	57352800	2400	2400	2400	2400	0
395	20241223	125000	57352800	2400	2400	2400	2400	0
396	20241223	124900	57352800	2400	2400	2400	2400	0
397	20241223	124800	57352800	2400	2390	2400	2390	65
398	20241223	124700	57197440	2395	2395	2395	2395	0
399	20241223	124600	57197440	2395	2395	2395	2395	0
400	20241223	124500	57197440	2395	2395	2395	2395	44
401	20241223	124400	57092060	2400	2400	2400	2400	80
402	20241223	124300	56900060	2400	2400	2400	2400	50
403	20241223	124200	56780060	2405	2405	2405	2405	0
404	20241223	124100	56780060	2405	2405	2405	2405	0
405	20241223	124000	56780060	2405	2400	2405	2400	397
406	20241223	123900	55825385	2405	2405	2405	2405	0
407	20241223	123800	55825385	2405	2405	2405	2405	0
408	20241223	123700	55825385	2405	2405	2405	2405	0
409	20241223	123600	55825385	2405	2405	2405	2405	2
410	20241223	123500	55820575	2405	2405	2405	2405	0
411	20241223	123400	55820575	2405	2405	2405	2405	0
412	20241223	123300	55820575	2405	2405	2405	2405	0
413	20241223	123200	55820575	2405	2405	2405	2405	0
414	20241223	123100	55820575	2405	2405	2405	2405	0
415	20241223	123000	55820575	2405	2405	2405	2405	0
416	20241223	122900	55820575	2405	2405	2405	2405	0
417	20241223	122800	55820575	2405	2405	2405	2405	0
418	20241223	122700	55820575	2405	2405	2405	2405	0
419	20241223	122600	55820575	2405	2405	2405	2405	0
420	20241223	122500	55820575	2405	2405	2405	2405	50
421	20241223	122400	55700325	2405	2400	2405	2390	231
422	20241223	122300	55145930	2400	2400	2400	2400	0
423	20241223	122200	55145930	2400	2400	2400	2400	500
424	20241223	122100	53945930	2400	2400	2400	2400	0
425	20241223	122000	53945930	2400	2390	2400	2390	2
426	20241223	121900	53941140	2390	2390	2390	2390	59
427	20241223	121800	53800130	2400	2400	2400	2400	0
428	20241223	121700	53800130	2400	2400	2400	2400	0
429	20241223	121600	53800130	2400	2400	2400	2400	0
430	20241223	121500	53800130	2400	2390	2400	2390	417
431	20241223	121400	52803490	2400	2400	2400	2400	0
432	20241223	121300	52803490	2400	2400	2400	2400	0
433	20241223	121200	52803490	2400	2400	2400	2390	17
434	20241223	121100	52762710	2400	2400	2400	2400	0
435	20241223	121000	52762710	2400	2400	2400	2400	0
436	20241223	120900	52762710	2400	2400	2400	2400	0
437	20241223	120800	52762710	2400	2400	2400	2400	0
438	20241223	120700	52762710	2400	2400	2400	2400	0
439	20241223	120600	52762710	2400	2400	2400	2400	0
440	20241223	120500	52762710	2400	2400	2400	2400	0
441	20241223	120400	52762710	2400	2400	2400	2400	0
442	20241223	120300	52762710	2400	2400	2400	2400	0
443	20241223	120200	52762710	2400	2390	2400	2390	2
444	20241223	120100	52757920	2390	2390	2390	2390	2
445	20241223	120000	52753140	2400	2400	2400	2400	19
446	20241223	115900	52707540	2400	2400	2400	2400	0
447	20241223	115800	52707540	2400	2400	2400	2400	0
448	20241223	115700	52707540	2400	2400	2400	2400	0
449	20241223	115600	52707540	2400	2400	2400	2400	0
450	20241223	115500	52707540	2400	2400	2400	2400	0
451	20241223	115400	52707540	2400	2400	2400	2400	0
452	20241223	115300	52707540	2400	2400	2400	2400	1
453	20241223	115200	52705140	2405	2405	2405	2405	0
454	20241223	115100	52705140	2405	2405	2405	2405	0
455	20241223	115000	52705140	2405	2405	2405	2405	0
456	20241223	114900	52705140	2405	2390	2405	2390	2
457	20241223	114800	52700345	2400	2400	2400	2400	0
458	20241223	114700	52700345	2400	2400	2400	2400	500
459	20241223	114600	51500345	2400	2400	2400	2400	3
460	20241223	114500	51493145	2400	2400	2400	2400	0
461	20241223	114400	51493145	2400	2400	2400	2400	0
462	20241223	114300	51493145	2400	2400	2400	2400	1038
463	20241223	114200	49001945	2400	2400	2400	2400	0
464	20241223	114100	49001945	2400	2400	2400	2400	0
465	20241223	114000	49001945	2400	2400	2400	2400	2
466	20241223	113900	48997145	2390	2390	2390	2390	0
467	20241223	113800	48997145	2390	2390	2390	2390	400
468	20241223	113700	48041145	2400	2400	2400	2400	0
469	20241223	113600	48041145	2400	2400	2400	2400	0
470	20241223	113500	48041145	2400	2400	2400	2400	0
471	20241223	113400	48041145	2400	2400	2400	2400	0
472	20241223	113300	48041145	2400	2400	2400	2400	0
473	20241223	113200	48041145	2400	2400	2400	2400	0
474	20241223	113100	48041145	2400	2395	2400	2395	149
475	20241223	113000	47683650	2390	2390	2390	2390	0
476	20241223	112900	47683650	2390	2390	2390	2390	0
477	20241223	112800	47683650	2390	2390	2390	2390	0
478	20241223	112700	47683650	2390	2390	2390	2390	0
479	20241223	112600	47683650	2390	2390	2390	2390	0
480	20241223	112500	47683650	2390	2390	2390	2390	17
481	20241223	112400	47643020	2400	2400	2400	2400	0
482	20241223	112300	47643020	2400	2400	2400	2400	0
483	20241223	112200	47643020	2400	2400	2400	2400	0
484	20241223	112100	47643020	2400	2400	2400	2400	0
485	20241223	112000	47643020	2400	2400	2400	2400	0
486	20241223	111900	47643020	2400	2400	2400	2400	0
487	20241223	111800	47643020	2400	2400	2400	2400	10
488	20241223	111700	47619020	2400	2400	2400	2400	89
489	20241223	111600	47405420	2400	2400	2400	2400	0
490	20241223	111500	47405420	2400	2400	2400	2400	0
491	20241223	111400	47405420	2400	2400	2400	2400	1
492	20241223	111300	47403020	2400	2400	2400	2400	0
493	20241223	111200	47403020	2400	2400	2400	2400	0
494	20241223	111100	47403020	2400	2400	2400	2400	0
495	20241223	111000	47403020	2400	2400	2400	2400	0
496	20241223	110900	47403020	2400	2400	2400	2400	5
497	20241223	110800	47391020	2400	2400	2400	2400	0
498	20241223	110700	47391020	2400	2400	2400	2400	0
499	20241223	110600	47391020	2400	2400	2400	2400	0
500	20241223	110500	47391020	2400	2400	2400	2400	6
501	20241223	110400	47376620	2400	2400	2400	2400	0
502	20241223	110300	47376620	2400	2400	2400	2400	0
503	20241223	110200	47376620	2400	2400	2400	2400	0
504	20241223	110100	47376620	2400	2400	2400	2400	0
505	20241223	110000	47376620	2400	2400	2400	2400	150
506	20241223	105900	47016620	2400	2400	2400	2400	0
507	20241223	105800	47016620	2400	2400	2400	2400	0
508	20241223	105700	47016620	2400	2400	2400	2400	0
509	20241223	105600	47016620	2400	2395	2400	2390	282
510	20241223	105500	46340580	2395	2395	2395	2395	0
511	20241223	105400	46340580	2395	2390	2395	2390	2
512	20241223	105300	46335795	2390	2395	2395	2390	103
513	20241223	105200	46089160	2400	2400	2400	2400	427
514	20241223	105100	45064360	2400	2400	2400	2400	10
515	20241223	105000	45040360	2400	2390	2400	2390	49
516	20241223	104900	44923000	2390	2390	2390	2390	1
517	20241223	104800	44920610	2395	2395	2395	2395	0
518	20241223	104700	44920610	2395	2395	2395	2395	5
519	20241223	104600	44908635	2400	2395	2400	2395	19
520	20241223	104500	44863125	2395	2395	2395	2395	0
521	20241223	104400	44863125	2395	2395	2395	2395	30
522	20241223	104300	44791275	2395	2385	2395	2385	3
523	20241223	104200	44784100	2395	2395	2395	2395	302
524	20241223	104100	44060810	2400	2400	2400	2400	0
525	20241223	104000	44060810	2400	2395	2400	2385	836
526	20241223	103900	42058595	2395	2395	2395	2395	25
527	20241223	103800	41998720	2395	2395	2395	2395	0
528	20241223	103700	41998720	2395	2395	2395	2395	0
529	20241223	103600	41998720	2395	2395	2395	2395	0
530	20241223	103500	41998720	2395	2395	2395	2395	0
531	20241223	103400	41998720	2395	2395	2395	2395	1
532	20241223	103300	41996325	2395	2395	2395	2395	0
533	20241223	103200	41996325	2395	2390	2395	2385	809
534	20241223	103100	40062815	2395	2390	2395	2390	259
535	20241223	103000	39443725	2390	2390	2390	2390	225
536	20241223	102900	38905975	2390	2390	2390	2390	0
537	20241223	102800	38905975	2390	2385	2390	2385	883
538	20241223	102700	36800015	2385	2385	2385	2385	1
539	20241223	102600	36797630	2385	2380	2385	2380	126
540	20241223	102500	36497745	2380	2380	2380	2380	300
541	20241223	102400	35783745	2380	2380	2380	2380	6
542	20241223	102300	35769465	2380	2380	2380	2380	100
543	20241223	102200	35531465	2380	2380	2380	2380	666
544	20241223	102100	33946385	2380	2380	2380	2380	0
545	20241223	102000	33946385	2380	2380	2380	2380	2
546	20241223	101900	33941625	2380	2380	2380	2380	0
547	20241223	101800	33941625	2380	2380	2380	2380	25
548	20241223	101700	33882125	2380	2380	2380	2380	0
549	20241223	101600	33882125	2380	2375	2380	2375	25
550	20241223	101500	33822650	2380	2380	2380	2380	323
551	20241223	101400	33053910	2380	2380	2380	2380	0
552	20241223	101300	33053910	2380	2380	2380	2380	0
553	20241223	101200	33053910	2380	2380	2380	2380	1
554	20241223	101100	33051530	2375	2375	2375	2375	600
555	20241223	101000	31626530	2375	2375	2375	2375	0
556	20241223	100900	31626530	2375	2375	2375	2375	5
557	20241223	100800	31614655	2370	2375	2375	2370	21
558	20241223	100700	31564880	2375	2370	2375	2370	1093
559	20241223	100600	28974455	2370	2375	2375	2370	514
560	20241223	100500	27756205	2375	2375	2375	2375	0
561	20241223	100400	27756205	2375	2375	2375	2375	100
562	20241223	100300	27518705	2375	2375	2375	2375	0
563	20241223	100200	27518705	2375	2375	2375	2375	1
564	20241223	100100	27516330	2375	2375	2375	2375	501
565	20241223	100000	26326455	2380	2380	2380	2380	0
566	20241223	095900	26326455	2380	2380	2380	2380	0
567	20241223	095800	26326455	2380	2380	2380	2380	0
568	20241223	095700	26326455	2380	2380	2380	2380	0
569	20241223	095600	26326455	2380	2380	2380	2380	0
570	20241223	095500	26326455	2380	2380	2380	2380	0
571	20241223	095400	26326455	2380	2380	2380	2380	433
572	20241223	095300	25295915	2380	2380	2380	2380	200
573	20241223	095200	24819915	2380	2380	2380	2380	0
574	20241223	095100	24819915	2380	2380	2380	2380	2
575	20241223	095000	24815155	2380	2380	2380	2380	0
576	20241223	094900	24815155	2380	2380	2380	2380	4
577	20241223	094800	24805635	2380	2375	2380	2375	1385
578	20241223	094700	21516190	2375	2375	2375	2375	13
579	20241223	094600	21485315	2375	2375	2375	2375	20
580	20241223	094500	21437815	2375	2375	2375	2375	42
581	20241223	094400	21338065	2375	2375	2375	2375	0
582	20241223	094300	21338065	2375	2375	2375	2375	1
583	20241223	094200	21335690	2370	2370	2370	2370	1
584	20241223	094100	21333320	2375	2375	2375	2375	100
585	20241223	094000	21095820	2375	2375	2375	2375	100
586	20241223	093900	20858320	2375	2375	2375	2375	2
587	20241223	093800	20853570	2375	2375	2375	2375	0
588	20241223	093700	20853570	2375	2375	2375	2375	0
589	20241223	093600	20853570	2375	2370	2375	2370	1788
590	20241223	093500	16616005	2370	2370	2370	2370	415
591	20241223	093400	15632455	2370	2370	2370	2370	0
592	20241223	093300	15632455	2370	2370	2370	2370	150
593	20241223	093200	15276955	2370	2370	2370	2370	850
594	20241223	093100	13262455	2375	2375	2375	2375	0
595	20241223	093000	13262455	2375	2375	2375	2375	0
596	20241223	092900	13262455	2375	2375	2375	2375	0
597	20241223	092800	13262455	2375	2375	2375	2375	0
598	20241223	092700	13262455	2375	2375	2375	2375	0
599	20241223	092600	13262455	2375	2375	2375	2365	3202
600	20241223	092500	5687710	2375	2375	2375	2375	2
601	20241223	092400	5682960	2375	2375	2375	2375	0
602	20241223	092300	5682960	2375	2365	2375	2365	2
603	20241223	092200	5678220	2370	2370	2370	2370	237
604	20241223	092100	5116530	2375	2375	2375	2375	0
605	20241223	092000	5116530	2375	2375	2375	2375	41
606	20241223	091900	5019155	2375	2375	2375	2375	0
607	20241223	091800	5019155	2375	2370	2375	2370	2
608	20241223	091700	5014410	2365	2370	2375	2365	222
609	20241223	091600	4488345	2370	2370	2370	2370	2
610	20241223	091500	4483605	2375	2375	2375	2370	13
611	20241223	091400	4452785	2370	2370	2370	2370	172
612	20241223	091300	4045145	2375	2365	2375	2365	172
613	20241223	091200	3638355	2375	2375	2375	2375	242
614	20241223	091100	3063605	2380	2375	2380	2375	2
615	20241223	091000	3058850	2375	2375	2380	2375	155
616	20241223	090900	2690595	2375	2375	2380	2375	112
617	20241223	090800	2424590	2385	2385	2385	2385	0
618	20241223	090700	2424590	2385	2385	2385	2385	0
619	20241223	090600	2424590	2385	2385	2385	2385	1
620	20241223	090500	2422205	2385	2385	2385	2385	25
621	20241223	090400	2362580	2375	2375	2375	2375	20
622	20241223	090300	2315080	2385	2385	2385	2385	0
623	20241223	090200	2315080	2385	2385	2385	2385	1
624	20241223	090100	2312695	2385	2380	2385	2380	739
625	20241223	090000	552125	2380	2365	2380	2365	233